Jiangxi Lianchuang Opto-electronic Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.850	27.500	26.770	27.410	27.365	5,722,743
2023-02-03	27.180	27.250	26.650	27.120	27.076	5,475,114
2023-02-02	26.990	27.420	26.740	27.180	27.136	7,428,626
2023-02-01	26.400	27.350	26.240	27.000	26.956	6,836,884
2023-01-31	26.010	26.340	25.900	26.230	26.187	4,216,607
2023-01-30	25.970	26.280	25.750	26.000	25.958	6,107,709
2023-01-20	25.140	25.630	25.000	25.440	25.399	4,033,669
2023-01-19	24.880	25.100	24.740	25.010	24.969	3,892,587
2023-01-18	24.850	25.150	24.720	24.950	24.909	2,731,498
2023-01-17	24.490	25.020	24.430	24.860	24.820	4,110,351
2023-01-16	24.260	24.720	24.240	24.500	24.460	4,732,700
2023-01-13	24.500	24.500	23.930	24.240	24.201	3,191,844
2023-01-12	24.370	24.560	24.160	24.300	24.261	3,354,273
2023-01-11	24.650	24.800	24.200	24.340	24.300	4,250,787
2023-01-10	25.020	25.280	24.630	24.700	24.660	4,195,492
2023-01-09	25.210	25.740	24.900	24.940	24.900	4,722,305
2023-01-06	25.280	26.130	25.120	25.180	25.139	5,337,714
2023-01-05	24.400	25.800	24.180	25.330	25.289	6,620,019
2023-01-04	24.710	24.980	24.150	24.400	24.360	3,295,117
2023-01-03	23.840	24.920	23.820	24.800	24.760	4,623,131
2022-12-30	23.890	24.200	23.680	23.810	23.771	3,035,766
2022-12-29	24.200	24.410	23.850	23.900	23.861	3,325,172
2022-12-28	25.000	25.010	24.180	24.280	24.241	3,605,822
2022-12-27	25.300	25.690	24.740	24.990	24.949	2,714,594
2022-12-26	24.390	25.220	24.370	25.140	25.099	3,654,161
2022-12-23	25.000	25.100	24.190	24.350	24.310	4,292,489
2022-12-22	24.930	25.570	24.750	25.100	25.059	4,397,354
2022-12-21	25.870	25.870	24.560	24.930	24.890	5,702,682
2022-12-20	25.860	26.090	25.560	25.870	25.828	3,547,243
2022-12-19	26.670	26.890	25.750	25.840	25.798	5,141,234
2022-12-16	27.000	27.180	26.680	26.900	26.856	3,650,564
2022-12-15	27.190	27.720	27.020	27.280	27.236	4,698,433
2022-12-14	26.800	27.460	26.780	27.200	27.156	7,101,917
2022-12-13	27.090	27.250	26.520	26.540	26.497	4,086,117
2022-12-12	26.650	27.380	26.460	27.110	27.066	6,135,745
2022-12-09	26.330	27.200	26.130	26.790	26.747	8,342,012
2022-12-08	26.060	26.470	25.580	26.150	26.108	3,421,230
2022-12-07	25.750	26.600	25.560	26.210	26.167	5,025,381
2022-12-06	25.640	26.150	25.560	25.840	25.798	3,644,095
2022-12-05	26.150	26.390	25.530	25.630	25.588	4,632,358
2022-12-02	25.860	26.690	25.860	26.210	26.167	4,495,666
2022-12-01	25.900	26.250	25.620	26.020	25.978	4,341,409
2022-11-30	25.760	25.970	25.470	25.510	25.469	3,883,915
2022-11-29	25.100	26.330	24.910	25.940	25.898	6,857,138
2022-11-28	24.800	25.290	24.690	24.990	24.949	4,204,366
2022-11-25	25.750	25.850	25.200	25.310	25.269	3,860,113
2022-11-24	26.180	26.220	25.560	25.660	25.618	4,205,098
2022-11-23	26.400	26.480	25.250	25.960	25.918	8,160,684
2022-11-22	26.650	26.910	26.200	26.670	26.627	5,564,551
2022-11-21	26.210	26.540	25.720	26.450	26.407	5,508,698
2022-11-18	27.270	27.490	26.230	26.280	26.237	7,763,680
2022-11-17	27.110	27.300	26.380	27.300	27.256	6,969,965
2022-11-16	27.300	27.740	27.000	27.110	27.066	8,071,183
2022-11-15	27.100	28.000	27.100	27.380	27.336	8,733,317
2022-11-14	28.000	28.160	27.010	27.120	27.076	7,192,616
2022-11-11	28.900	29.290	28.000	28.020	27.975	7,500,493
2022-11-10	28.860	29.100	28.250	28.320	28.274	6,284,720
2022-11-09	28.900	29.350	28.750	28.990	28.943	5,207,612
2022-11-08	29.880	30.200	28.530	29.060	29.013	9,965,122
2022-11-07	29.350	30.190	29.250	29.470	29.422	14,943,014

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.0590 CNY
2022-07-13	0.0520 CNY
2021-06-30	0.0580 CNY
2020-07-10	0.0450 CNY
2019-06-20	0.0520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.